创新新材(600361)股票信息
| 股票代码 | 600361 |
| 股票名称 | 创新新材 |
| 最新价/元 | 4.25 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.85 |
| 买入/元 | 4.24 |
| 卖出/元 | 4.25 |
| 昨收/元 | 4.33 |
| 今开/元 | 4.31 |
| 最高/元 | 4.45 |
| 最低/元 | 4.14 |
| 成交量/手 | 615215.46 |
| 成交额/万 | 26280.81 |
| 股净值/元 | 18.26 |
| 市净率 | 1.68 |
| 总市值/万 | 1745660.25 |
| 流通值/万 | 340279.31 |
| 换手率/% | 7.68 |
| 入市日期 | 2001-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
创新新材(600361)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.31 | 4.25 | -0.08 | -1.85 | 615215.46 | 26280.81 | 7.68 |
| 2024-10-09 | 4.58 | 4.33 | -0.27 | -5.87 | 871047.22 | 38401.05 | 10.88 |
| 2024-10-08 | 4.79 | 4.60 | 0.23 | 5.26 | 1081935.98 | 49826.94 | 13.51 |
| 2024-09-30 | 4.17 | 4.37 | 0.40 | 10.08 | 944143.79 | 40431.64 | 11.79 |
| 2024-09-27 | 3.92 | 3.97 | 0.12 | 3.12 | 445078.00 | 17750.58 | 5.56 |
| 2024-09-26 | 3.71 | 3.85 | 0.14 | 3.77 | 416761.12 | 15743.97 | 5.21 |
| 2024-09-25 | 3.72 | 3.71 | 0.02 | 0.54 | 433426.02 | 16330.14 | 5.41 |
| 2024-09-24 | 3.50 | 3.69 | 0.19 | 5.43 | 465945.61 | 16765.03 | 5.82 |
| 2024-09-23 | 3.49 | 3.50 | 0.01 | 0.29 | 181674.00 | 6371.81 | 2.27 |
| 2024-09-20 | 3.55 | 3.49 | -0.05 | -1.41 | 179685.00 | 6289.93 | 2.24 |
| 2024-09-19 | 3.48 | 3.54 | 0.07 | 2.02 | 317936.00 | 11165.28 | 3.97 |
| 2024-09-18 | 3.49 | 3.47 | -0.01 | -0.29 | 233248.00 | 8004.57 | 2.91 |
| 2024-09-13 | 3.55 | 3.48 | -0.07 | -1.97 | 280020.15 | 9797.39 | 3.50 |
| 2024-09-12 | 3.55 | 3.55 | 0.00 | 0.00 | 207817.15 | 7432.26 | 2.60 |
| 2024-09-11 | 3.62 | 3.55 | -0.07 | -1.93 | 244338.01 | 8701.52 | 3.05 |
| 2024-09-10 | 3.70 | 3.62 | -0.05 | -1.36 | 278112.00 | 10030.73 | 3.47 |
| 2024-09-09 | 3.68 | 3.67 | -0.04 | -1.08 | 188177.00 | 6900.28 | 2.35 |
| 2024-09-06 | 3.80 | 3.71 | -0.09 | -2.37 | 188036.50 | 7024.94 | 2.35 |
| 2024-09-05 | 3.82 | 3.80 | -0.03 | -0.78 | 215129.00 | 8190.37 | 2.69 |
| 2024-09-04 | 3.88 | 3.83 | -0.08 | -2.05 | 237183.00 | 9112.90 | 2.96 |
| 2024-09-03 | 3.85 | 3.91 | 0.02 | 0.51 | 407670.49 | 15976.88 | 5.09 |
| 2024-09-02 | 4.04 | 3.89 | -0.13 | -3.23 | 606936.64 | 24054.35 | 7.58 |
| 2024-08-30 | 3.77 | 4.02 | 0.27 | 7.20 | 1054103.02 | 42556.46 | 13.17 |
| 2024-08-29 | 3.50 | 3.75 | 0.21 | 5.93 | 396279.00 | 14494.12 | 3.97 |
| 2024-08-28 | 3.52 | 3.54 | -0.02 | -0.56 | 125300.00 | 4441.13 | 1.26 |
| 2024-08-27 | 3.65 | 3.56 | -0.07 | -1.93 | 158167.00 | 5680.39 | 1.58 |
| 2024-08-26 | 3.60 | 3.63 | 0.03 | 0.83 | 179046.00 | 6499.81 | 1.79 |
| 2024-08-23 | 3.66 | 3.60 | 0.00 | 0.00 | 185564.70 | 6656.68 | 1.86 |
| 2024-08-22 | 3.72 | 3.60 | -0.13 | -3.49 | 263896.00 | 9615.35 | 2.64 |
| 2024-08-21 | 3.67 | 3.73 | 0.05 | 1.36 | 403120.59 | 15129.41 | 4.04 |
| 2024-08-20 | 3.77 | 3.68 | -0.11 | -2.90 | 285508.00 | 10577.15 | 2.86 |
| 2024-08-19 | 3.78 | 3.79 | 0.03 | 0.80 | 244119.01 | 9252.14 | 2.45 |
| 2024-08-16 | 3.86 | 3.76 | -0.09 | -2.34 | 318405.70 | 12172.21 | 3.98 |
| 2024-08-15 | 3.80 | 3.85 | 0.05 | 1.32 | 288846.34 | 11066.59 | 3.61 |
| 2024-08-14 | 3.89 | 3.80 | -0.05 | -1.30 | 247859.00 | 9459.06 | 3.10 |
| 2024-08-13 | 3.79 | 3.85 | 0.04 | 1.05 | 421526.01 | 16061.40 | 5.26 |
| 2024-08-12 | 3.82 | 3.81 | -0.02 | -0.52 | 445592.51 | 17124.40 | 5.57 |
| 2024-08-09 | 3.83 | 3.83 | 0.01 | 0.26 | 292707.00 | 11310.32 | 3.66 |
| 2024-08-08 | 3.80 | 3.82 | -0.02 | -0.52 | 206935.14 | 7891.84 | 2.58 |
| 2024-08-07 | 3.86 | 3.84 | -0.04 | -1.03 | 227305.00 | 8743.05 | 2.84 |
| 2024-08-06 | 3.91 | 3.88 | 0.07 | 1.84 | 362907.01 | 13882.29 | 4.53 |
| 2024-08-05 | 4.06 | 3.81 | -0.30 | -7.30 | 621596.85 | 24459.36 | 7.76 |
| 2024-08-02 | 4.15 | 4.11 | -0.08 | -1.91 | 351309.00 | 14606.01 | 4.39 |
| 2024-08-01 | 4.23 | 4.19 | -0.06 | -1.41 | 368046.77 | 15481.60 | 4.60 |
| 2024-07-31 | 3.98 | 4.25 | 0.26 | 6.52 | 716249.00 | 30057.75 | 8.95 |
| 2024-07-30 | 3.96 | 3.99 | -0.01 | -0.25 | 209670.00 | 8341.33 | 2.62 |
| 2024-07-29 | 3.95 | 4.00 | 0.04 | 1.01 | 340459.30 | 13650.83 | 4.25 |
| 2024-07-26 | 3.88 | 3.96 | 0.08 | 2.06 | 397450.00 | 15774.10 | 4.96 |
| 2024-07-25 | 3.87 | 3.88 | 0.03 | 0.78 | 402326.30 | 15664.38 | 5.02 |
| 2024-07-24 | 3.96 | 3.85 | -0.17 | -4.23 | 613547.20 | 24013.86 | 7.66 |
| 2024-07-23 | 3.93 | 4.02 | 0.10 | 2.55 | 874372.35 | 35586.79 | 10.92 |
| 2024-07-22 | 4.10 | 3.92 | -0.15 | -3.69 | 610589.00 | 24019.17 | 7.63 |
| 2024-07-19 | 4.13 | 4.07 | -0.17 | -4.01 | 526977.00 | 21700.49 | 6.58 |
| 2024-07-18 | 4.19 | 4.24 | -0.13 | -2.98 | 719792.17 | 30100.25 | 8.99 |
| 2024-07-17 | 4.53 | 4.37 | -0.21 | -4.59 | 969947.55 | 42952.76 | 12.11 |
| 2024-07-16 | 4.32 | 4.58 | 0.35 | 8.27 | 1728877.80 | 78573.33 | 21.59 |
| 2024-07-15 | 4.26 | 4.23 | 0.12 | 2.92 | 1171541.42 | 50925.12 | 14.63 |
| 2024-07-12 | 4.18 | 4.11 | -0.15 | -3.52 | 618103.00 | 25290.04 | 7.72 |
| 2024-07-11 | 4.27 | 4.26 | 0.06 | 1.43 | 676798.15 | 28649.32 | 8.45 |
| 2024-07-10 | 4.22 | 4.20 | -0.07 | -1.64 | 647178.00 | 27403.13 | 8.08 |
| 2024-07-09 | 4.00 | 4.27 | 0.26 | 6.48 | 819636.26 | 34144.21 | 10.24 |
| 2024-07-08 | 3.96 | 4.01 | 0.05 | 1.26 | 544752.56 | 21591.54 | 6.80 |
| 2024-07-05 | 3.93 | 3.96 | -0.01 | -0.25 | 560180.00 | 21842.34 | 7.00 |
| 2024-07-04 | 4.08 | 3.97 | -0.15 | -3.64 | 652333.12 | 26261.52 | 8.15 |
| 2024-07-03 | 3.97 | 4.12 | 0.19 | 4.84 | 1013723.97 | 41235.88 | 12.66 |
| 2024-07-02 | 4.00 | 3.93 | -0.03 | -0.76 | 799660.71 | 32276.78 | 9.99 |
| 2024-07-01 | 4.10 | 3.96 | -0.07 | -1.74 | 968016.77 | 37552.76 | 12.09 |
| 2024-06-28 | 3.73 | 4.03 | 0.37 | 10.11 | 773145.46 | 30187.40 | 9.66 |
| 2024-06-27 | 3.59 | 3.73 | 0.16 | 4.48 | 502101.14 | 18553.97 | 6.27 |
| 2024-06-26 | 3.41 | 3.57 | 0.16 | 4.69 | 239628.57 | 8363.24 | 2.99 |
| 2024-06-25 | 3.44 | 3.41 | -0.04 | -1.16 | 208849.18 | 7142.42 | 2.61 |
| 2024-06-24 | 3.57 | 3.45 | -0.14 | -3.90 | 219606.42 | 7632.59 | 2.74 |
| 2024-06-21 | 3.58 | 3.59 | 0.01 | 0.28 | 188379.83 | 6809.53 | 2.35 |
| 2024-06-20 | 3.68 | 3.58 | -0.12 | -3.24 | 218947.34 | 7935.04 | 2.73 |
| 2024-06-19 | 3.73 | 3.70 | -0.03 | -0.80 | 171429.00 | 6363.64 | 2.14 |
| 2024-06-18 | 3.68 | 3.73 | 0.04 | 1.08 | 200379.00 | 7457.83 | 2.50 |
| 2024-06-17 | 3.71 | 3.69 | -0.05 | -1.34 | 284391.10 | 10504.74 | 3.55 |
| 2024-06-14 | 3.78 | 3.74 | -0.03 | -0.80 | 497916.90 | 18678.19 | 6.22 |
| 2024-06-13 | 3.83 | 3.77 | -0.06 | -1.57 | 226759.00 | 8609.64 | 2.83 |
| 2024-06-12 | 3.83 | 3.83 | 0.00 | 0.00 | 215197.69 | 8286.66 | 2.69 |
| 2024-06-11 | 3.88 | 3.83 | -0.08 | -2.05 | 190212.90 | 7278.56 | 2.38 |
| 2024-06-07 | 3.86 | 3.91 | 0.08 | 2.09 | 186830.08 | 7272.80 | 2.33 |
| 2024-06-06 | 3.93 | 3.83 | -0.08 | -2.05 | 243057.85 | 9352.82 | 3.04 |
| 2024-06-05 | 3.96 | 3.91 | -0.07 | -1.76 | 145417.00 | 5731.94 | 1.82 |
| 2024-06-04 | 3.98 | 3.98 | 0.00 | 0.00 | 173942.00 | 6888.22 | 2.17 |
| 2024-06-03 | 4.02 | 3.98 | -0.02 | -0.50 | 280650.97 | 11207.95 | 3.51 |
| 2024-05-31 | 3.95 | 4.00 | 0.03 | 0.76 | 180599.67 | 7192.57 | 2.26 |
| 2024-05-30 | 4.04 | 3.97 | -0.06 | -1.49 | 197878.80 | 7885.86 | 2.47 |
| 2024-05-29 | 3.95 | 4.03 | 0.08 | 2.03 | 241053.36 | 9663.93 | 3.01 |
| 2024-05-28 | 3.99 | 3.95 | -0.03 | -0.75 | 181884.16 | 7250.03 | 2.27 |
| 2024-05-27 | 3.95 | 3.98 | 0.00 | 0.00 | 216883.07 | 8566.16 | 2.71 |
| 2024-05-24 | 4.00 | 3.98 | -0.03 | -0.75 | 219667.00 | 8797.25 | 2.74 |
| 2024-05-23 | 4.16 | 4.01 | -0.18 | -4.30 | 392139.07 | 15834.18 | 4.90 |
| 2024-05-22 | 4.18 | 4.19 | -0.01 | -0.24 | 211146.40 | 8851.23 | 2.64 |
| 2024-05-21 | 4.36 | 4.20 | -0.12 | -2.78 | 289506.38 | 12312.95 | 3.62 |
| 2024-05-20 | 4.27 | 4.32 | 0.09 | 2.13 | 323565.41 | 13925.52 | 4.04 |
| 2024-05-17 | 4.17 | 4.23 | 0.06 | 1.44 | 216010.50 | 9052.30 | 2.70 |
| 2024-05-16 | 4.22 | 4.17 | -0.03 | -0.71 | 209831.00 | 8844.60 | 2.62 |
| 2024-05-15 | 4.22 | 4.20 | -0.04 | -0.94 | 165749.48 | 7004.48 | 2.07 |
| 2024-05-14 | 4.19 | 4.24 | 0.08 | 1.92 | 242041.48 | 10238.46 | 3.02 |
日K线
周K线
月K线
